$33.74 +0.74 (%) SPDR S&P Cp Mk Shs - NYSEARCA

Feb. 12, 2016 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
2/11/201632.8933.2232.5733.0027,917
2/10/201634.0834.4534.0134.182,786
2/9/201633.1933.8533.1933.7952,155
2/8/201634.4934.4933.4833.914,895
2/5/201635.8035.9035.0635.062,285
2/4/201634.9035.8134.9035.669,438
2/3/201635.0135.0533.8734.8542,750
2/2/201635.9035.9034.6834.919,959
2/1/201636.5436.6336.1336.496,054
1/29/201635.8636.6835.8636.688,987
1/28/201636.3236.3235.6135.8136,493
1/27/201636.3336.9835.8035.9613,112
1/26/201635.8836.4435.8836.448,022
1/25/201636.6236.6235.6935.722,933
1/22/201636.3336.9736.3236.8225,616
1/21/201636.0836.6135.6635.6618,553
1/20/201635.4436.3734.8036.0414,124
1/19/201637.1137.1136.2736.529,914
1/15/201636.5736.6635.8936.5410,208
1/14/201637.0937.7536.8737.713,266
1/13/201638.6638.7536.7236.95141,599
1/12/201638.6938.7938.1838.662,575
1/11/201638.8938.8938.3438.603,329
1/8/201639.7339.7338.6038.673,162
1/7/201640.1640.3039.3339.447,763
1/6/201641.4941.5740.7941.041,181,490
1/5/201642.6042.6042.0542.244,530
1/4/201642.2942.4741.8042.474,648
12/31/201543.2743.8243.2743.60868
12/30/201543.9844.1443.6143.614,702
12/29/201544.1244.1243.7944.0849,169
12/28/201543.6043.7243.3243.726,122
12/24/201543.9443.9843.7143.776,876
12/23/201543.3243.8043.2443.8011,667
12/22/201542.6543.0242.6543.0211,530
12/21/201542.5242.6242.1942.516,410
12/18/201542.6942.7142.1742.195,996
12/17/201544.2644.3243.3943.396,156
12/16/201543.5944.1043.3444.104,043
12/15/201543.0343.4043.0143.3410,667
12/14/201542.8442.8442.1042.232,257
12/11/201543.8343.8342.7742.8214,051
12/10/201544.5244.7544.5244.682,228
12/9/201544.8545.2844.2644.306,375
12/8/201545.1245.3344.9245.146,321
12/7/201546.3346.3345.6045.683,737
12/4/201545.6046.4545.6046.436,573
12/3/201546.5646.5745.5045.503,159
12/2/201546.9746.9746.3046.437,980
12/1/201546.9146.9346.6446.93120,287
11/30/201546.7246.7246.6746.672,243
11/27/201546.5646.5646.5646.560
11/25/201546.3846.5646.3546.561,932
11/24/201545.9446.2145.9146.174,065
11/23/201546.4446.5346.0846.1322,561
11/20/201546.4146.4146.2046.207,206
11/19/201545.8446.1145.8446.043,183
11/18/201545.3646.0545.3646.051,435
11/17/201545.2645.2645.0045.001,198
11/16/201544.5345.1344.3145.137,334
11/13/201544.7844.9144.5544.572,219
11/12/201545.5745.5745.2145.282,725
11/11/201545.9345.9345.8345.871,354
11/10/201546.1746.1745.5645.806,386
11/9/201546.1746.2845.9646.091,260
11/6/201546.8747.1046.5146.925,877
11/5/201545.7446.0145.5546.012,431
11/4/201545.8845.8845.5145.5510,276
11/3/201545.6446.0545.6445.88105,393
10/30/201544.4944.6544.4444.508,561
10/29/201544.6744.8044.4744.523,608
10/28/201543.5044.9543.4844.957,225
10/26/201544.1044.1443.9344.033,822
10/23/201543.7544.2443.7444.2410,242
10/22/201542.8743.5642.8643.504,404
10/21/201543.1343.1542.3342.354,065
10/20/201542.8243.1042.8243.10224,794
10/19/201542.8543.0142.7842.812,234
10/16/201542.8443.2242.6443.1710,139
10/15/201541.7442.7941.7442.7931,330
10/14/201542.0442.1141.4241.55362,442
10/13/201542.2842.6341.9641.964,231
10/12/201542.6942.6942.3642.551,854
10/9/201542.9642.9642.6042.714,025
10/8/201542.7743.0342.5742.934,811
10/7/201542.4342.9142.4342.916,429
10/6/201542.5242.5242.2142.249,129
10/5/201541.7542.6141.5642.568,238
10/2/201540.2441.3140.1441.314,955
10/1/201541.3741.4440.7941.335,089
9/30/201541.1341.4940.9141.4835,343
9/29/201540.9140.9540.5340.802,580
9/28/201542.2542.2541.0441.044,890
9/25/201542.7443.0442.6442.6412,925
9/24/201542.2042.3742.1742.373,002
9/23/201542.7442.8142.6942.691,715
9/22/201542.8442.8442.4342.741,452
9/21/201543.6143.6143.2143.341,751
9/18/201543.2343.2442.8542.856,772
9/17/201544.7445.2144.1944.319,256
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center